Metavault Historical Data

MVX Page 15
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 1.51
+5.04%
$ 6.05 million $ 256,415
Feb 26, 2024 $ 1.44
+3.01%
$ 5.76 million $ 182,161
Feb 25, 2024 $ 1.4
+4.53%
$ 5.59 million $ 234,453
Feb 24, 2024 $ 1.34
+0.48%
$ 5.35 million $ 231,719
Feb 23, 2024 $ 1.33
-3.12%
$ 5.33 million $ 252,017
Feb 22, 2024 $ 1.37
+2.71%
$ 5.5 million $ 252,690
Feb 21, 2024 $ 1.34
-1.60%
$ 5.36 million $ 155,144
Feb 20, 2024 $ 1.36
+0.62%
$ 5.45 million $ 220,713
Feb 19, 2024 $ 1.35
+0.51%
$ 5.4 million $ 234,466
Feb 18, 2024 $ 1.34
+2.05%
$ 5.37 million $ 239,126
Feb 17, 2024 $ 1.32
+3.02%
$ 5.26 million $ 236,879
Feb 16, 2024 $ 1.28
-4.65%
$ 5.11 million $ 272,447
Feb 15, 2024 $ 1.34
+1.65%
$ 5.36 million $ 256,045
Feb 14, 2024 $ 1.32
+4.23%
$ 5.27 million $ 232,431
Feb 13, 2024 $ 1.27
-0.39%
$ 5.06 million $ 231,284
Feb 12, 2024 $ 1.27
+3.41%
$ 5.08 million $ 250,731
Feb 11, 2024 $ 1.23
+1.94%
$ 4.91 million $ 207,189
Feb 10, 2024 $ 1.2
+0.65%
$ 4.82 million $ 209,756
Feb 9, 2024 $ 1.2
-0.44%
$ 4.79 million $ 193,208
Feb 8, 2024 $ 1.2
+0.22%
$ 4.81 million $ 214,258
Feb 7, 2024 $ 1.2
+1.75%
$ 4.8 million $ 250,725
Feb 6, 2024 $ 1.18
+3.13%
$ 4.73 million $ 264,049
Feb 5, 2024 $ 1.15
+2.43%
$ 4.58 million $ 257,910
Feb 4, 2024 $ 1.12
-0.37%
$ 4.48 million $ 257,982
Feb 3, 2024 $ 1.12
-0.82%
$ 4.49 million $ 257,074
Feb 2, 2024 $ 1.13
+1.02%
$ 4.53 million $ 160,912
Feb 1, 2024 $ 1.12
-0.39%
$ 4.48 million $ 62,620
Jan 31, 2024 $ 1.13
-1.42%
$ 4.5 million $ 237,524
Jan 30, 2024 $ 1.14
-2.95%
$ 4.57 million $ 269,511
Jan 29, 2024 $ 1.18
+2.54%
$ 4.72 million $ 271,609
Jan 28, 2024 $ 1.15
-1.43%
$ 4.6 million $ 250,102
Jan 27, 2024 $ 1.17
+0.19%
$ 4.67 million $ 250,969
Jan 26, 2024 $ 1.17
+2.27%
$ 4.66 million $ 252,481
Jan 25, 2024 $ 1.14
-0.25%
$ 4.56 million $ 250,404
Jan 24, 2024 $ 1.14
+0.18%
$ 4.58 million $ 282,093
Jan 23, 2024 $ 1.14
-2.27%
$ 4.57 million $ 271,950
Jan 22, 2024 $ 1.17
-5.35%
$ 4.67 million $ 288,772
Jan 21, 2024 $ 1.23
-0.75%
$ 4.93 million $ 292,329
Jan 20, 2024 $ 1.24
-7.56%
$ 4.96 million $ 313,169
Jan 19, 2024 $ 1.34
-1.22%
$ 5.36 million $ 320,143
Jan 18, 2024 $ 1.36
-1.12%
$ 5.43 million $ 317,178
Jan 17, 2024 $ 1.37
-2.22%
$ 5.49 million $ 311,395
Jan 16, 2024 $ 1.4
+2.17%
$ 5.6 million $ 294,802
Jan 15, 2024 $ 1.37
+1.63%
$ 5.49 million $ 240,966
Jan 14, 2024 $ 1.35
-3.75%
$ 5.4 million $ 264,396
Jan 13, 2024 $ 1.4
+1.76%
$ 5.61 million $ 189,045
Jan 12, 2024 $ 1.38
-3.63%
$ 5.52 million $ 302,462
Jan 11, 2024 $ 1.43
+0.86%
$ 5.73 million $ 336,312
Jan 10, 2024 $ 1.42
+10.33%
$ 5.68 million $ 328,528
Jan 9, 2024 $ 1.29
-2.24%
$ 5.15 million $ 288,230